Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.410 -0.120 (-1.59%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.926 8.062 7.886 7.998 12,021,797 +0.28(+3.63%)
Oct 26, 2012 7.822 7.718 7.718 7.718 7,942,060 -0.09(-1.13%)
Oct 25, 2012 7.926 7.950 7.718 7.806 9,282,582 +0.07(+0.93%)
Oct 24, 2012 7.982 8.006 7.710 7.734 9,474,677 -0.18(-2.23%)
Oct 23, 2012 8.038 8.062 7.910 7.910 6,962,620 -0.18(-2.18%)
Oct 19, 2012 8.046 8.150 7.934 8.086 13,393,479 -0.02(-0.20%)
Oct 18, 2012 8.262 8.342 8.086 8.102 8,841,266 -0.25(-2.97%)
Oct 17, 2012 8.318 8.415 8.170 8.351 6,297,108 +0.07(+0.87%)
Oct 16, 2012 8.238 8.351 8.206 8.278 6,503,246 +0.10(+1.27%)
Oct 15, 2012 8.086 8.174 7.974 8.174 8,518,344 +0.02(+0.29%)
Oct 12, 2012 8.278 8.326 8.118 8.150 7,375,535 -0.13(-1.55%)
Oct 11, 2012 8.471 8.503 8.230 8.278 8,510,526 -0.09(-1.05%)
Oct 10, 2012 8.230 8.535 8.134 8.367 9,970,105 +0.02(+0.29%)
Oct 09, 2012 8.567 8.671 8.318 8.342 10,669,572 -0.24(-2.80%)
Oct 08, 2012 8.583 8.687 8.423 8.583 9,186,153 -0.10(-1.11%)
Oct 05, 2012 8.823 8.871 8.623 8.679 13,227,926 -0.19(-2.17%)
Oct 04, 2012 8.471 8.963 8.447 8.871 21,047,596 +0.52(+6.23%)
Oct 03, 2012 8.431 8.551 8.318 8.351 11,976,763 -0.08(-0.95%)
Oct 02, 2012 8.471 8.527 8.326 8.431 15,482,037 +0.13(+1.54%)
Oct 01, 2012 8.318 8.367 8.262 8.302 13,027,513 +0.13(+1.57%)
Sep 28, 2012 8.078 8.238 7.958 8.174 15,708,876 +0.06(+0.69%)
Sep 27, 2012 7.950 8.126 7.846 8.118 12,060,999 +0.29(+3.68%)
Sep 26, 2012 7.662 7.942 7.566 7.830 12,680,293 +0.06(+0.72%)
Sep 25, 2012 8.078 8.102 7.726 7.774 15,647,845 -0.18(-2.31%)
Sep 24, 2012 8.134 8.214 7.938 7.958 12,979,538 -0.31(-3.78%)
Sep 21, 2012 8.375 8.439 8.222 8.270 24,371,506 +0.04(+0.49%)
Sep 20, 2012 8.246 8.254 8.078 8.230 13,804,866 -0.07(-0.87%)
Sep 19, 2012 8.238 8.302 8.078 8.302 13,771,913 +0.18(+2.27%)
Sep 18, 2012 8.166 8.230 7.983 8.118 19,588,148 +0.02(+0.29%)
Sep 17, 2012 8.261 8.277 7.959 8.094 16,020,669 -0.06(-0.78%)
Sep 14, 2012 7.944 8.388 7.904 8.158 32,562,202 +0.29(+3.74%)
Sep 13, 2012 7.546 7.991 7.459 7.864 24,789,974 +0.27(+3.56%)
Sep 12, 2012 7.570 7.697 7.336 7.594 15,554,653 +0.08(+1.06%)
Sep 11, 2012 7.642 7.705 7.467 7.515 8,051,148 +0.02(+0.21%)
Sep 10, 2012 7.681 7.729 7.467 7.499 14,844,474 -0.17(-2.28%)
Sep 07, 2012 7.443 7.777 7.427 7.673 22,518,852 +0.42(+5.81%)
Sep 06, 2012 7.149 7.268 7.038 7.252 11,391,421 +0.23(+3.28%)
Sep 05, 2012 6.998 7.070 6.865 7.022 5,112,674 -0.02(-0.34%)
Sep 04, 2012 7.102 7.117 6.959 7.046 10,884,325 -0.02(-0.34%)
Aug 31, 2012 6.847 7.173 6.752 7.070 11,092,577 +0.31(+4.58%)
Aug 30, 2012 6.911 6.935 6.704 6.760 6,275,911 -0.10(-1.39%)
Aug 29, 2012 7.022 7.038 6.808 6.855 10,507,946 -0.17(-2.38%)
Aug 27, 2012 7.205 7.205 6.990 7.022 8,753,855 -0.15(-2.10%)
Aug 24, 2012 7.030 7.181 6.982 7.173 10,754,913 +0.15(+2.15%)
Aug 23, 2012 7.070 7.149 6.919 7.022 15,369,206 +0.06(+0.80%)
Aug 22, 2012 6.744 6.986 6.696 6.967 9,773,634 +0.21(+3.18%)
Aug 21, 2012 6.816 6.927 6.688 6.752 9,924,479 +0.08(+1.19%)
Aug 20, 2012 6.601 6.681 6.522 6.673 5,179,755 +0.07(+1.08%)
Aug 17, 2012 6.681 6.704 6.530 6.601 4,664,871 -0.05(-0.72%)
Aug 16, 2012 6.490 6.685 6.458 6.649 9,212,707 +0.19(+2.95%)
Aug 15, 2012 6.403 6.474 6.355 6.458 6,121,515 +0.09(+1.37%)
Aug 14, 2012 6.371 6.474 6.331 6.371 7,390,349 -0.02(-0.37%)
Aug 13, 2012 6.561 6.661 6.363 6.395 10,481,847 -0.15(-2.31%)
Aug 10, 2012 6.363 6.553 6.363 6.545 11,559,950 +0.14(+2.23%)
Aug 09, 2012 6.093 6.434 6.005 6.403 13,693,442 +0.18(+2.94%)
Aug 08, 2012 6.220 6.458 6.204 6.220 14,439,332 -0.01(-0.13%)
Aug 07, 2012 6.252 6.275 6.172 6.228 9,524,801 +0.07(+1.16%)
Aug 06, 2012 6.220 6.275 6.053 6.156 11,056,355 +0.02(+0.39%)
Aug 03, 2012 6.117 6.180 6.029 6.132 16,855,440 +0.20(+3.35%)
Aug 02, 2012 6.299 6.371 5.934 5.934 26,996,726 -0.37(-5.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.